KissMeData/052400/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	14490	14470	14550	14370	13921	201468600	00	0.00	N	2	20
3	20241129	14470	14550	14790	14390	12577	182808400	00	0.00	N	5	-130
4	20241128	14600	14730	14780	14510	11774	172675950	00	0.00	N	5	-130
5	20241127	14730	14530	14770	14530	16323	238977360	00	0.00	N	5	-60
6	20241126	14790	14530	14970	14310	25372	369573070	00	0.00	N	5	-10
7	20241125	14800	14140	15990	14030	152588	2316792480	00	0.00	N	2	640
8	20241122	14160	14100	14210	13910	20611	288892700	00	0.00	N	2	60
9	20241121	14100	14160	14280	13940	11683	164292540	00	0.00	N	5	-50
10	20241120	14150	14010	14300	13950	9238	130191680	00	0.00	N	5	-90
11	20241119	14240	14010	14290	13980	31346	444129370	00	0.00	N	2	140
12	20241118	14100	14390	14390	13460	42488	588201220	00	0.00	N	5	-90
13	20241115	14190	14930	15680	13690	92873	1375826990	00	0.00	N	5	-870
14	20241114	15060	15000	15440	14930	25082	379563150	00	0.00	N	5	-190
15	20241113	15250	14710	15590	14710	35108	529140090	00	0.00	N	2	420
16	20241112	14830	15210	15490	14800	27801	416925670	00	0.00	N	5	-490
17	20241111	15320	15460	15600	15230	23599	363469600	00	0.00	N	5	-140
18	20241108	15460	15610	15800	15440	16929	263023080	00	0.00	N	5	-190
19	20241107	15650	15410	15790	15050	48153	747249290	00	0.00	N	2	450
20	20241106	15200	15370	15370	15050	23285	352615250	00	0.00	N	2	60
21	20241105	15140	14960	15320	14960	21075	318786730	00	0.00	N	2	130
22	20241104	15010	15010	15170	14950	18425	277176660	00	0.00	N	5	-50
23	20241101	15060	14900	15190	14780	21954	329284930	00	0.00	N	3	0
24	20241031	15060	14230	15130	13860	52388	769022350	00	0.00	N	2	910
25	20241030	14150	13900	14190	13800	13639	191096970	00	0.00	N	2	210
26	20241029	13940	13640	14180	13500	18507	256485050	00	0.00	N	2	300
27	20241028	13640	13200	13680	13200	5376	72896240	00	0.00	N	2	270
28	20241025	13370	13430	13640	13220	15487	207389620	00	0.00	N	5	-200
29	20241024	13570	13640	13640	13230	12977	174374960	00	0.00	N	5	-80
30	20241023	13650	13670	13670	13040	26773	356926180	00	0.00	N	2	310
31	20241022	13340	13520	13820	13210	24309	326361990	00	0.00	N	5	-190
32	20241021	13530	13940	13940	13500	13413	182503850	00	0.00	N	5	-230
33	20241018	13760	14020	14100	13760	15192	211532730	00	0.00	N	5	-260
34	20241017	14020	14680	14680	14020	18807	265402720	00	0.00	N	5	-310
35	20241016	14330	14340	14380	14220	5572	79655920	00	0.00	N	3	0
36	20241015	14330	14220	14430	14200	11004	157585780	00	0.00	N	3	0
37	20241014	14330	14770	14770	14230	9971	143191670	00	0.00	N	5	-120
38	20241011	14450	14280	14610	14230	27042	388304950	00	0.00	N	2	30
39	20241010	14420	14660	14660	14380	4652	67092290	00	0.00	N	2	20
40	20241008	14400	14590	14740	14370	16412	237553880	00	0.00	N	5	-190
41	20241007	14590	14580	14780	14490	6122	89557130	00	0.00	N	2	30
42	20241004	14560	14350	14680	14350	9644	140356110	00	0.00	N	2	60
43	20241002	14500	14590	14650	14320	20828	300569190	00	0.00	N	5	-220
44	20240930	14720	14980	15030	14720	15073	224066390	00	0.00	N	5	-170
45	20240927	14890	14930	15010	14800	13064	194181510	00	0.00	N	5	-40
46	20240926	14930	14850	14990	14700	20358	301086990	00	0.00	N	2	80
47	20240925	14850	14820	15080	14820	19298	287762270	00	0.00	N	2	30
48	20240924	14820	14910	15010	14730	23900	354668970	00	0.00	N	5	-90
49	20240923	14910	14980	15090	14830	20622	307941340	00	0.00	N	5	-90
50	20240920	15000	15760	15760	15000	71404	1089095500	00	0.00	N	5	-960
51	20240919	15960	15220	15960	15200	86927	1352254670	00	0.00	N	2	800
52	20240913	15160	15350	15350	15000	16202	244375950	00	0.00	N	2	140
53	20240912	15020	14860	15190	14790	37640	565784460	00	0.00	N	2	240
54	20240911	14780	15310	16270	14640	223175	3380632840	00	0.00	N	5	-550
55	20240910	15330	15310	17150	15310	717786	11788032620	00	0.00	N	2	10
56	20240909	15320	14990	15320	14500	23034	347544580	00	0.00	N	2	370
57	20240906	14950	15160	15190	14740	14340	213781420	00	0.00	N	5	-200
58	20240905	15150	15050	15290	14650	30416	460449410	00	0.00	N	2	150
59	20240904	15000	14770	15130	14750	16254	242170950	00	0.00	N	5	-140
60	20240903	15140	14940	15290	14930	11280	170307000	00	0.00	N	2	50
61	20240902	15090	15100	15300	14740	23627	354855410	00	0.00	N	5	-160
62	20240830	15250	15080	15330	14960	17468	265542040	00	0.00	N	2	170
63	20240829	15080	14690	15100	14670	16521	247617420	00	0.00	N	2	250
64	20240828	14830	14610	14900	14500	21112	311344580	00	0.00	N	2	220
65	20240827	14610	14380	14780	14220	23833	345960830	00	0.00	N	2	240
66	20240826	14370	14500	14540	14250	17895	257315850	00	0.00	N	5	-30
67	20240823	14400	14200	14420	14110	14686	209561570	00	0.00	N	2	200
68	20240822	14200	14800	14800	14130	49972	714994370	00	0.00	N	5	-590
69	20240821	14790	14730	14830	14600	21841	321576820	00	0.00	N	2	60
70	20240820	14730	14100	14820	14100	26165	381302480	00	0.00	N	2	640
71	20240819	14090	14390	14500	13870	45341	638719760	00	0.00	N	5	-410
72	20240816	14500	15130	15280	14010	36191	529513900	00	0.00	N	5	-780
73	20240814	15280	15410	15410	15110	9536	145745150	00	0.00	N	2	40
74	20240813	15240	15420	15420	14980	29335	443852990	00	0.00	N	5	-60
75	20240812	15300	15050	15350	15000	16805	255279240	00	0.00	N	2	250
76	20240809	15050	15050	15120	14900	36956	554129040	00	0.00	N	2	50
77	20240808	15000	14830	15050	14510	33208	491797450	00	0.00	N	2	130
78	20240807	14870	14560	14890	14460	21277	313158900	00	0.00	N	2	310
79	20240806	14560	13450	14840	13450	62913	901208930	00	0.00	N	2	460
80	20240805	14100	14530	14600	12000	74534	1040511190	00	0.00	N	5	-580
81	20240802	14680	15170	15210	14640	26968	398830710	00	0.00	N	5	-490
82	20240801	15170	15070	15290	14820	12686	191255000	00	0.00	N	2	100
83	20240731	15070	14780	15210	14470	36444	539774120	00	0.00	N	2	290
84	20240730	14780	15200	15530	14770	37279	555942420	00	0.00	N	5	-540
85	20240729	15320	15200	15380	15080	25763	392672870	00	0.00	N	5	-50
86	20240726	15370	15430	15600	15340	13299	204967900	00	0.00	N	5	-50
87	20240725	15420	15320	15600	15280	25764	398189550	00	0.00	N	5	-170
88	20240724	15590	15560	15640	15370	27048	420475690	00	0.00	N	2	30
89	20240723	15560	15300	15620	15300	32864	509573790	00	0.00	N	2	60
90	20240722	15500	15500	15620	15100	34429	531072420	00	0.00	N	5	-80
91	20240719	15580	15600	15930	15440	29326	458013040	00	0.00	N	2	240
92	20240718	15340	15500	15500	15170	14591	223288470	00	0.00	N	5	-180
93	20240717	15520	15380	15870	15380	10945	169593470	00	0.00	N	5	-10
94	20240716	15530	15690	15690	15460	10190	158242400	00	0.00	N	5	-160
95	20240715	15690	15800	15800	15440	22630	354496090	00	0.00	N	2	110
96	20240712	15580	14620	15660	14560	74681	1137581080	00	0.00	N	2	960
97	20240711	14620	14770	14830	14620	16707	245251510	00	0.00	N	5	-150
98	20240710	14770	15190	15190	14600	46123	680920690	00	0.00	N	5	-350
99	20240709	15120	15250	15260	14930	9822	147780220	00	0.00	N	2	10
100	20240708	15110	14930	15300	14800	12180	182496930	00	0.00	N	2	40
101	20240705	15070	14670	15200	14670	12013	180679480	00	0.00	N	2	270
102	20240704	14800	14800	14900	14620	31116	457569840	00	0.00	N	5	-110
103	20240703	14910	15050	15050	14710	20392	302434260	00	0.00	N	3	0
104	20240702	14910	15110	15130	14730	17235	255571820	00	0.00	N	5	-270
105	20240701	15180	14800	15180	14680	50208	746304900	00	0.00	N	2	110
106	20240628	15070	14710	15070	14710	20949	313093400	00	0.00	N	2	280
107	20240627	14790	15220	15490	14770	36894	550107930	00	0.00	N	5	-430
108	20240626	15220	15200	15420	15090	20612	311932020	00	0.00	N	5	-50
109	20240625	15270	15550	15620	15210	17664	270570460	00	0.00	N	5	-280
110	20240624	15550	16000	16000	15460	9114	141604360	00	0.00	N	5	-170
111	20240621	15720	15770	16000	15620	10189	160033840	00	0.00	N	5	-40
112	20240620	15760	15660	15800	15530	8598	134874600	00	0.00	N	2	100
113	20240619	15660	15810	15990	15620	18866	297068470	00	0.00	N	5	-340
114	20240618	16000	15670	16090	15580	22627	355252160	00	0.00	N	2	210
115	20240617	15790	16050	16100	15670	25710	405975490	00	0.00	N	5	-210
116	20240614	16000	16160	16160	15800	13353	212025170	00	0.00	N	5	-30
117	20240613	16030	16250	16250	15910	16048	256160350	00	0.00	N	2	30
118	20240612	16000	16150	16380	16000	12687	204058990	00	0.00	N	5	-220
119	20240611	16220	16180	16310	16010	15350	248342390	00	0.00	N	2	40
120	20240610	16180	16450	16460	16040	28342	458276450	00	0.00	N	5	-270
121	20240607	16450	16450	16610	16420	11303	186093040	00	0.00	N	5	-190
122	20240605	16640	16650	16680	16440	8856	146370950	00	0.00	N	5	-10
123	20240604	16650	16610	16740	16390	12821	212107580	00	0.00	N	2	100
124	20240603	16550	16430	16660	16430	13089	216510170	00	0.00	N	5	-30
125	20240531	16580	16590	16790	16430	9972	164738480	00	0.00	N	2	20
126	20240530	16560	16550	16760	16500	14027	232017430	00	0.00	N	5	-140
127	20240529	16700	16980	16980	16650	9856	165145190	00	0.00	N	5	-170
128	20240528	16870	16980	17090	16770	11723	197579450	00	0.00	N	2	100
129	20240527	16770	17200	17200	16760	13723	231505650	00	0.00	N	5	-250
130	20240524	17020	17300	17360	16920	19073	326819900	00	0.00	N	5	-280
131	20240523	17300	17180	17540	16870	24068	416585440	00	0.00	N	2	160
132	20240522	17140	16830	17140	16680	9595	162075360	00	0.00	N	2	320
133	20240521	16820	16700	17170	16700	8829	148532600	00	0.00	N	2	120
134	20240520	16700	17050	17250	16650	24069	404307350	00	0.00	N	5	-440
135	20240517	17140	17110	17380	17050	18247	312593040	00	0.00	N	5	-240
136	20240516	17380	17440	17590	17350	10038	174841070	00	0.00	N	5	-60
137	20240514	17440	17300	17650	17200	14066	245260160	00	0.00	N	2	140
138	20240513	17300	17140	17680	17120	18616	323125780	00	0.00	N	2	10
139	20240510	17290	17480	17480	17030	14890	256822000	00	0.00	N	5	-80
140	20240509	17370	17650	17650	17280	10452	181624580	00	0.00	N	5	-90
141	20240508	17460	17600	17760	17230	28004	486650050	00	0.00	N	5	-300
142	20240507	17760	17500	17780	17480	19129	336941350	00	0.00	N	2	260
143	20240503	17500	17800	17800	17500	16700	294250690	00	0.00	N	5	-100
144	20240502	17600	17600	17600	17180	35884	623010640	00	0.00	N	3	0
145	20240430	17600	17910	17940	16500	71472	1253147700	00	0.00	N	5	-740
146	20240429	18340	18070	18520	18000	61587	1127799150	00	0.00	N	2	270
147	20240426	18070	18500	18500	17890	33085	599317070	00	0.00	N	5	-290
148	20240425	18360	18430	18430	18130	28923	529287880	00	0.00	N	2	270
149	20240424	18090	18500	18500	18090	46626	849405400	00	0.00	N	5	-290
150	20240423	18380	18020	18450	18020	25224	459000170	00	0.00	N	2	180
151	20240422	18200	18140	18630	18100	96921	1773190510	00	0.00	N	2	880
152	20240419	17320	17880	18100	17120	28524	497137090	00	0.00	N	5	-640
153	20240418	17960	18100	18170	17800	24484	439848260	00	0.00	N	2	360
154	20240417	17600	17390	17950	17280	39356	691649220	00	0.00	N	2	90
155	20240416	17510	17750	17920	17330	21569	377570010	00	0.00	N	5	-280
156	20240415	17790	18030	18030	17410	33247	587015930	00	0.00	N	5	-290
157	20240412	18080	18980	18980	17890	55529	1003694160	00	0.00	N	5	-140
158	20240411	18220	20000	20000	17680	247504	4536586970	00	0.00	N	5	-2380
159	20240409	20600	19290	20750	19290	131044	2654327210	00	0.00	N	2	1070
160	20240408	19530	20000	20000	18800	75693	1474434770	00	0.00	N	5	-470
161	20240405	20000	19830	20400	19310	70494	1406864830	00	0.00	N	2	120
162	20240404	19880	19430	19990	19420	41796	824318500	00	0.00	N	2	180
163	20240403	19700	19250	20250	18990	114360	2253834860	00	0.00	N	2	550
164	20240402	19150	18800	19150	18620	42322	797985990	00	0.00	N	2	360
165	20240401	18790	18050	18800	18050	38842	719170580	00	0.00	N	2	740
166	20240329	18050	18370	18370	17650	43882	791617880	00	0.00	N	5	-80
167	20240328	18130	18640	19430	18020	122349	2312490080	00	0.00	N	5	-560
168	20240327	18690	17950	18690	17870	74706	1373981280	00	0.00	N	2	690
169	20240326	18000	18000	18250	17740	42427	760970530	00	0.00	N	3	0
170	20240325	18000	17600	18400	17300	125189	2245549890	00	0.00	N	2	900
171	20240322	17100	17320	17320	17000	9511	162355580	00	0.00	N	2	20
172	20240321	17080	16710	17190	16710	39264	668604640	00	0.00	N	2	250
173	20240320	16830	16710	16930	16710	13397	224855790	00	0.00	N	2	80
174	20240319	16750	17020	17020	16700	19416	325717050	00	0.00	N	5	-220
175	20240318	16970	17140	17390	16900	20632	351923850	00	0.00	N	2	60
176	20240315	16910	17120	17130	16780	21820	368457260	00	0.00	N	5	-340
177	20240314	17250	17240	17540	17000	23453	403288390	00	0.00	N	3	0
178	20240313	17250	17130	17270	17090	16228	278060560	00	0.00	N	2	130
179	20240312	17120	17410	17410	17100	22113	379840270	00	0.00	N	5	-290
180	20240311	17410	17700	17700	17200	32734	567172180	00	0.00	N	3	0
181	20240308	17410	17220	17600	17220	32884	572713220	00	0.00	N	2	110
182	20240307	17300	17900	17900	17140	32360	561999980	00	0.00	N	5	-430
183	20240306	17730	17440	17780	17200	21266	371753100	00	0.00	N	2	280
184	20240305	17450	17630	18000	17200	31071	540787660	00	0.00	N	5	-180
185	20240304	17630	17410	17800	17170	65134	1140568470	00	0.00	N	2	290
186	20240229	17340	16990	17650	16800	131976	2283472670	00	0.00	N	2	500
187	20240228	16840	16260	16940	16260	34357	576894950	00	0.00	N	2	440
188	20240227	16400	16600	16600	16230	22129	362935560	00	0.00	N	5	-200
189	20240226	16600	16800	16970	16580	20436	341703030	00	0.00	N	5	-200
190	20240223	16800	16710	16860	16450	34126	571185290	00	0.00	N	2	280
191	20240222	16520	16600	16780	16350	20140	333113180	00	0.00	N	5	-20
192	20240221	16540	16440	16580	16320	20398	335070730	00	0.00	N	2	100
193	20240220	16440	16630	16630	16320	18085	296556260	00	0.00	N	5	-60
194	20240219	16500	16690	16690	16450	15488	255529060	00	0.00	N	5	-130
195	20240216	16630	16550	16750	16310	25860	426611100	00	0.00	N	2	320
196	20240215	16310	16560	16560	16200	15091	246078000	00	0.00	N	5	-20
197	20240214	16330	16400	16400	16150	11149	181112420	00	0.00	N	5	-60
198	20240213	16390	16200	16580	16160	19274	315864780	00	0.00	N	2	290
199	20240208	16100	16100	16250	16000	9245	149313430	00	0.00	N	2	130
200	20240207	15970	15990	16040	15850	13627	217338180	00	0.00	N	2	80
201	20240206	15890	16080	16080	15860	12305	195970180	00	0.00	N	5	-180
202	20240205	16070	16100	16230	15800	29512	470852710	00	0.00	N	5	-20
203	20240202	16090	15950	16130	15900	15985	256581310	00	0.00	N	2	290
204	20240201	15800	16150	17350	15710	105150	1712115930	00	0.00	N	5	-120
205	20240131	15920	16150	16150	15840	18525	294986730	00	0.00	N	5	-70
206	20240130	15990	16200	16200	15950	17807	285188480	00	0.00	N	5	-90
207	20240129	16080	16290	16290	15910	25972	417074430	00	0.00	N	3	0
208	20240126	16080	16060	16230	16050	13909	224573340	00	0.00	N	5	-60
209	20240125	16140	16300	16300	16050	24228	389610490	00	0.00	N	5	-120
210	20240124	16260	16650	16650	16110	29315	474262310	00	0.00	N	5	-190
211	20240123	16450	16590	16590	16320	14757	241780820	00	0.00	N	5	-140
212	20240122	16590	16500	16660	16210	20252	332024690	00	0.00	N	2	290
213	20240119	16300	16490	16670	16250	28162	463034650	00	0.00	N	2	60
214	20240118	16240	16250	16410	16100	27469	444701260	00	0.00	N	5	-10
215	20240117	16250	16750	16750	16150	36809	599668270	00	0.00	N	5	-350
216	20240116	16600	16710	16900	16510	19485	324584130	00	0.00	N	5	-90
217	20240115	16690	16860	16870	16530	27281	453786530	00	0.00	N	5	-170
218	20240112	16860	17420	17420	16840	38287	649708880	00	0.00	N	5	-410
219	20240111	17270	17450	17450	17050	10951	189127940	00	0.00	N	5	-50
220	20240110	17320	17490	17500	17010	20091	346658080	00	0.00	N	5	-180
221	20240109	17500	17880	17880	17390	23238	408524030	00	0.00	N	5	-250
222	20240108	17750	17930	17930	17610	16697	295998000	00	0.00	N	5	-20
223	20240105	17770	17820	18020	17400	54589	958218920	00	0.00	N	5	-190
224	20240104	17960	18200	18230	17920	22288	403640980	00	0.00	N	5	-330
225	20240103	18290	18260	18560	18130	27310	499709360	00	0.00	N	5	-70
226	20240102	18360	17900	18450	17810	26060	474716580	00	0.00	N	2	460
227	20231228	17900	18100	18150	17850	40022	718001030	00	0.00	N	5	-290
228	20231227	18190	18420	18750	18050	39549	721328640	02	0.00	N	5	-230
229	20231226	18420	17650	18770	17600	136862	2511922930	00	0.00	N	2	770
230	20231222	17650	17350	17900	17290	161811	2840851530	00	0.00	N	2	350
231	20231221	17300	16850	17690	16850	165112	2858603960	00	0.00	N	2	290
232	20231220	17010	16760	17140	16700	51868	881743250	00	0.00	N	2	300
233	20231219	16710	16610	16900	16560	24017	400035260	00	0.00	N	2	110
234	20231218	16600	16450	16650	16250	25250	414932010	00	0.00	N	2	260
235	20231215	16340	16450	16550	16220	60505	989838910	00	0.00	N	5	-110
236	20231214	16450	16810	16810	16440	35029	580602910	00	0.00	N	5	-210
237	20231213	16660	16690	16850	16560	28452	475409740	00	0.00	N	2	60
238	20231212	16600	16560	16750	16470	41046	680561860	00	0.00	N	5	-10
239	20231211	16610	16500	16880	16460	48287	805309340	00	0.00	N	2	90
240	20231208	16520	16520	16620	16320	35979	592980240	00	0.00	N	5	-120
241	20231207	16640	16880	16980	16460	36152	600975730	00	0.00	N	5	-260
242	20231206	16900	16430	17120	16300	92991	1564533020	00	0.00	N	2	540
243	20231205	16360	16830	16900	16110	140888	2300406140	00	0.00	N	5	-640
244	20231204	17000	16160	17640	16100	509294	8731368990	00	0.00	N	2	780
245	20231201	16220	16320	16440	16120	37881	615932590	00	0.00	N	5	-10
246	20231130	16230	16450	16510	16230	48631	792268720	00	0.00	N	5	-280
247	20231129	16510	16490	16650	16330	23297	382777210	00	0.00	N	5	-20
248	20231128	16530	16400	16770	16220	58518	962973990	00	0.00	N	2	40
249	20231127	16490	16630	16830	16470	45761	763896160	00	0.00	N	5	-120
250	20231124	16610	16600	16700	16330	31878	526171840	00	0.00	N	2	10
251	20231123	16600	16590	16630	16270	34501	568204000	00	0.00	N	2	180
252	20231122	16420	16380	16580	16210	27342	448428990	00	0.00	N	2	50
253	20231121	16370	16150	16480	16150	25554	416785650	00	0.00	N	2	220
254	20231120	16150	16080	16250	15960	31329	506267900	00	0.00	N	2	70
255	20231117	16080	16400	16400	15990	41308	664655950	00	0.00	N	5	-230
256	20231116	16310	15990	16360	15940	39992	645513250	00	0.00	N	2	290
257	20231115	16020	16040	16250	15990	88843	1426758150	00	0.00	N	5	-10
258	20231114	16030	16230	16300	15860	86943	1391892350	00	0.00	N	5	-200
259	20231113	16230	18500	18560	16060	348941	5777442180	00	0.00	N	5	-2510
260	20231110	18740	18520	18850	18400	42720	795349990	00	0.00	N	2	220
261	20231109	18520	18810	18830	18450	22740	422134940	00	0.00	N	5	-120
262	20231108	18640	18600	18870	18440	25609	476511590	00	0.00	N	2	40
263	20231107	18600	18530	18910	18100	37589	699181130	00	0.00	N	2	70
264	20231106	18530	19000	19000	18380	55024	1022543520	00	0.00	N	5	-170
265	20231103	18700	19220	19300	18580	45568	858635670	00	0.00	N	5	-340
266	20231102	19040	18410	19040	17850	96738	1812447310	00	0.00	N	2	1040
267	20231101	18000	18000	18380	17890	13797	249442050	00	0.00	N	2	100
268	20231031	17900	18400	18400	17780	20622	370100660	00	0.00	N	5	-190
269	20231030	18090	18390	18390	18000	22987	416232820	00	0.00	N	5	-110
270	20231027	18200	18260	18460	17810	30006	544789120	00	0.00	N	2	100
271	20231026	18100	18380	18380	18020	25239	457723780	00	0.00	N	5	-500
272	20231025	18600	18500	18970	18350	38826	723373420	00	0.00	N	2	120
273	20231024	18480	18140	18480	17600	39483	718501680	00	0.00	N	2	570
274	20231023	17910	17830	18210	17500	40282	723760170	00	0.00	N	2	60
275	20231020	17850	17780	17980	17170	64320	1131207680	00	0.00	N	2	50
276	20231019	17800	18450	18450	17510	62122	1105161390	00	0.00	N	5	-560
277	20231018	18360	18800	18950	18280	30968	571625070	00	0.00	N	5	-340
278	20231017	18700	18470	18950	18350	36344	678378880	00	0.00	N	2	320
279	20231016	18380	19100	19100	17690	130599	2360635960	00	0.00	N	5	-660
280	20231013	19040	19480	19760	18880	56307	1074964100	00	0.00	N	5	-440
281	20231012	19480	19940	20100	19410	84288	1652231690	00	0.00	N	5	-370
282	20231011	19850	19140	20200	19140	74419	1476030380	00	0.00	N	2	950
283	20231010	18900	19410	19830	18750	81722	1587180540	00	0.00	N	5	-560
284	20231006	19460	19170	19680	19100	59754	1160181700	00	0.00	N	2	280
285	20231005	19180	19530	19930	19110	92649	1804630100	00	0.00	N	5	-300
286	20231004	19480	20650	20950	19120	129035	2551734630	00	0.00	N	5	-1270
287	20230927	20750	20800	21750	20350	178073	3734163900	00	0.00	N	2	500
288	20230926	20250	20750	21250	20000	96824	1972073600	00	0.00	N	5	-400
289	20230925	20650	21200	21600	20300	129029	2695038700	00	0.00	N	5	-150
290	20230922	20800	20450	21900	20250	257803	5435060550	00	0.00	N	2	50
291	20230921	20750	21550	22300	20350	258152	5419256550	00	0.00	N	5	-650
292	20230920	21400	21800	22950	20800	544915	11881479600	00	0.00	N	5	-350
293	20230919	21750	18530	21900	18530	1226967	25578203440	00	0.00	N	2	3230
294	20230918	18520	17540	18670	17530	114693	2100691670	00	0.00	N	2	780
295	20230915	17740	18000	18240	16970	44276	787926480	00	0.00	N	5	-410
296	20230914	18150	18030	18280	17810	47847	866532710	00	0.00	N	2	140
297	20230913	18010	17940	18040	17570	41155	733346410	00	0.00	N	2	70
298	20230912	17940	17220	17970	17220	99053	1754442980	00	0.00	N	2	750
299	20230911	17190	17390	17420	17130	47933	827937930	00	0.00	N	2	190
300	20230908	17000	16680	17140	16520	16719	281016540	00	0.00	N	2	320
301	20230907	16680	16680	16920	16480	16372	271561990	00	0.00	N	5	-10
302	20230906	16690	16940	17080	16610	16149	269953580	00	0.00	N	5	-250
303	20230905	16940	17080	17100	16580	21724	366467870	00	0.00	N	2	60
304	20230904	16880	16980	17120	16700	28238	476635830	00	0.00	N	5	-10
305	20230901	16890	16600	17180	16400	69111	1174764320	00	0.00	N	2	290
306	20230831	16600	16490	16600	16380	17660	291728590	00	0.00	N	2	160
307	20230830	16440	16450	16480	16220	24122	395224660	00	0.00	N	2	140
308	20230829	16300	15900	16400	15900	25062	407187700	00	0.00	N	2	300
309	20230828	16000	15930	16100	15900	6574	105160100	00	0.00	N	5	-20
310	20230825	16020	16020	16050	15860	26138	417392430	00	0.00	N	5	-10
311	20230824	16030	16070	16070	15900	21370	340863440	00	0.00	N	2	20
312	20230823	16010	16140	16140	15800	8208	130746420	00	0.00	N	2	20
313	20230822	15990	16230	16230	15850	7553	120211420	00	0.00	N	2	30
314	20230821	15960	16000	16190	15930	15865	253776480	00	0.00	N	5	-70
315	20230818	16030	15820	16090	15810	10368	165211530	00	0.00	N	5	-60
316	20230817	16090	15740	16090	15610	27478	436682450	00	0.00	N	2	210
317	20230816	15880	16100	16140	15740	29160	462232320	00	0.00	N	5	-270
318	20230814	16150	16480	16480	16090	12360	200443710	00	0.00	N	5	-330
319	20230811	16480	16700	16920	16400	26149	435514040	00	0.00	N	5	-220
320	20230810	16700	16170	16800	16040	33379	551013690	00	0.00	N	2	530
321	20230809	16170	16230	16290	15760	30466	489578970	00	0.00	N	2	20
322	20230808	16150	16510	16700	16070	29356	478998290	00	0.00	N	5	-330
323	20230807	16480	16120	16970	16040	75013	1246200620	00	0.00	N	2	310
324	20230804	16170	15650	16400	15570	43062	690105410	00	0.00	N	2	310
325	20230803	15860	15650	15990	15250	22511	351596140	00	0.00	N	2	210
326	20230802	15650	15800	15880	15480	17013	267061810	00	0.00	N	5	-150
327	20230801	15800	15570	15800	15470	15203	237152730	00	0.00	N	2	230
328	20230731	15570	15850	15850	15390	19596	303718370	00	0.00	N	5	-210
329	20230728	15780	15450	15960	15280	38278	598214020	00	0.00	N	2	350
330	20230727	15430	14900	15560	14890	52427	802571650	00	0.00	N	2	560
331	20230726	14870	15880	15880	14640	144543	2165871730	00	0.00	N	5	-1050
332	20230725	15920	16310	16320	15720	51855	827514360	00	0.00	N	5	-360
333	20230724	16280	15720	16510	15640	106056	1725726050	00	0.00	N	2	700
334	20230721	15580	15700	15700	15400	28483	442051580	00	0.00	N	5	-120
335	20230720	15700	15890	16080	15680	25445	401959960	00	0.00	N	5	-210
336	20230719	15910	16240	16330	15850	27549	439542150	00	0.00	N	5	-170
337	20230718	16080	16440	16550	16010	36514	592051730	00	0.00	N	5	-360
338	20230717	16440	16500	16500	16250	18469	302079560	00	0.00	N	5	-60
339	20230714	16500	16590	16720	16340	14500	238292500	00	0.00	N	5	-90
340	20230713	16590	16410	16630	16370	16078	266143300	00	0.00	N	2	180
341	20230712	16410	16450	16700	16330	13221	217058610	00	0.00	N	3	0
342	20230711	16410	16320	16480	16310	12991	213304180	00	0.00	N	2	50
343	20230710	16360	16530	16770	16230	15619	255465320	00	0.00	N	5	-170
344	20230707	16530	16450	16980	16240	26939	440523990	00	0.00	N	5	-90
345	20230706	16620	17090	17300	16620	43292	730136520	00	0.00	N	5	-630
346	20230705	17250	17600	17600	17120	24558	423515650	00	0.00	N	5	-200
347	20230704	17450	17550	17590	17270	16339	283720470	00	0.00	N	5	-100
348	20230703	17550	17300	17590	17110	41269	718698360	00	0.00	N	2	420
349	20230630	17130	17370	17560	16900	43565	742549850	00	0.00	N	5	-240
350	20230629	17370	17760	17960	17200	53363	929906200	00	0.00	N	5	-180
351	20230628	17550	17490	17670	17230	35954	626581110	00	0.00	N	2	100
352	20230627	17450	17720	17720	17300	31665	549571530	00	0.00	N	5	-150
353	20230626	17600	17660	17740	17290	22672	398310320	00	0.00	N	2	110
354	20230623	17490	17480	17810	17270	31698	557896890	00	0.00	N	2	30
355	20230622	17460	17460	17690	17250	27542	481282740	00	0.00	N	2	80
356	20230621	17380	17660	17840	17300	30434	534207210	00	0.00	N	5	-430
357	20230620	17810	17320	17960	17120	60843	1070243550	00	0.00	N	2	490
358	20230619	17320	17800	17800	17130	49034	845192590	00	0.00	N	5	-210
359	20230616	17530	17430	17640	17200	28038	488695950	00	0.00	N	2	250
360	20230615	17280	17430	17560	17130	23064	399112220	00	0.00	N	2	30
361	20230614	17250	17500	17730	17100	38765	668107770	00	0.00	N	5	-240
362	20230613	17490	17700	17950	17470	88143	1562619810	00	0.00	N	5	-60
363	20230612	17550	17100	17770	17050	207524	3617597620	00	0.00	N	2	850
364	20230609	16700	16600	16930	16600	32261	541189170	00	0.00	N	2	20
365	20230608	16680	16820	16820	16530	13995	232634930	00	0.00	N	5	-20
366	20230607	16700	16940	16960	16640	25002	418605920	00	0.00	N	5	-260
367	20230605	16960	16770	17080	16770	24568	415788960	00	0.00	N	2	60
368	20230602	16900	17010	17010	16730	26438	444519500	00	0.00	N	5	-10
369	20230601	16910	17100	17140	16910	19650	334079390	00	0.00	N	5	-190
370	20230531	17100	17030	17240	16980	30703	525642810	00	0.00	N	2	70
371	20230530	17030	16900	17070	16730	20772	352332120	00	0.00	N	2	210
372	20230526	16820	16730	17120	16600	28081	474231170	00	0.00	N	2	90
373	20230525	16730	16950	16980	16500	33362	557519910	00	0.00	N	5	-160
374	20230524	16890	16910	17000	16820	19241	324880970	00	0.00	N	5	-110
375	20230523	17000	17080	17180	16930	9234	157159530	00	0.00	N	5	-80
376	20230522	17080	17150	17230	16870	19127	326019520	00	0.00	N	3	0
377	20230519	17080	16940	17210	16820	44342	756913600	00	0.00	N	2	300
378	20230518	16780	16520	16880	16520	24469	409907380	00	0.00	N	2	280
379	20230517	16500	16120	16500	16120	15829	259301250	00	0.00	N	2	160
380	20230516	16340	16370	16550	16090	34879	567541860	00	0.00	N	5	-90
381	20230515	16430	16280	16560	16280	21561	352878020	00	0.00	N	2	70
382	20230512	16360	16150	16390	16150	9895	161264460	00	0.00	N	2	60
383	20230511	16300	16100	16470	16100	20289	330628000	00	0.00	N	2	230
384	20230510	16070	16010	16190	16010	11395	183314590	00	0.00	N	5	-90
385	20230509	16160	16470	16470	15970	15649	251815660	00	0.00	N	5	-130
386	20230508	16290	16210	16400	16210	8987	146521680	00	0.00	N	2	120
387	20230504	16170	16200	16200	15840	20182	323261670	00	0.00	N	5	-20
388	20230503	16190	16170	16450	16170	18177	294778630	00	0.00	N	5	-170
389	20230502	16360	16200	16600	16150	47039	772148940	00	0.00	N	2	270
390	20230428	16090	16100	16300	15970	42299	680158910	00	0.00	N	5	-170
391	20230427	16260	16410	16710	16130	26187	425405790	00	0.00	N	5	-240
392	20230426	16500	16280	16840	16230	56809	938611800	00	0.00	N	2	220
393	20230425	16280	16640	16640	16030	43683	707351730	00	0.00	N	5	-140
394	20230424	16420	16520	16850	16400	76495	1266581720	00	0.00	N	2	70
395	20230421	16350	16960	16960	16320	50760	833478910	00	0.00	N	5	-410
396	20230420	16760	17010	17190	16700	47184	796128600	00	0.00	N	5	-440
397	20230419	17200	17300	17540	17150	31475	542960330	00	0.00	N	2	100
398	20230418	17100	17010	17100	16900	36877	626328020	00	0.00	N	2	10
399	20230417	17090	17420	17420	17050	39869	682864530	00	0.00	N	5	-330
400	20230414	17420	17740	17740	17410	54804	958916580	00	0.00	N	5	-250
401	20230413	17670	17890	17890	17670	26173	464811330	00	0.00	N	5	-170
402	20230412	17840	17840	17970	17720	27467	489289910	00	0.00	N	2	10
403	20230411	17830	18070	18100	17770	46943	840714070	00	0.00	N	5	-120
404	20230410	17950	18170	18170	17690	63848	1138273630	00	0.00	N	5	-220
405	20230407	18170	18200	18440	18120	37726	686627270	00	0.00	N	5	-30
406	20230406	18200	18450	18570	18050	53714	978167210	00	0.00	N	5	-230
407	20230405	18430	17790	18480	17790	82033	1496488010	00	0.00	N	2	660
408	20230404	17770	18040	18290	17750	43283	774764060	00	0.00	N	5	-430
409	20230403	18200	18250	18280	17750	72695	1311732720	00	0.00	N	2	230
410	20230331	17970	17890	18250	17610	117488	2110268430	00	0.00	N	2	110
411	20230330	17860	17070	18150	17040	251339	4462768340	00	0.00	N	2	990
412	20230329	16870	17780	17780	16530	195570	3303946380	00	0.00	N	5	-1050
413	20230328	17920	17520	17970	17450	53504	956539600	00	0.00	N	2	400
414	20230327	17520	17790	17940	17210	48855	855977730	00	0.00	N	5	-190
415	20230324	17710	17500	17960	17500	52782	938803100	00	0.00	N	2	170
416	20230323	17540	17400	17960	17400	38168	674204830	00	0.00	N	3	0
417	20230322	17540	17830	17840	17510	33183	585785100	00	0.00	N	5	-120
418	20230321	17660	17450	17930	17430	36196	639891130	00	0.00	N	2	230
419	20230320	17430	17220	17950	17220	47040	831311520	00	0.00	N	2	210
420	20230317	17220	16940	17480	16810	38309	658444110	00	0.00	N	2	530
421	20230316	16690	17090	17090	16500	46223	775038760	00	0.00	N	5	-460
422	20230315	17150	16970	17450	16760	123214	2101001560	00	0.00	N	2	550
423	20230314	16600	16560	21650	16030	540497	9820514600	00	0.00	N	5	-70
424	20230313	16670	16040	16700	16040	73786	1200846280	00	0.00	N	5	-110
425	20230310	16780	17370	17370	16770	52131	884147400	00	0.00	N	5	-590
426	20230309	17370	17650	17800	17330	33349	582614450	00	0.00	N	5	-280
427	20230308	17650	17850	17860	17490	36134	636346770	00	0.00	N	5	-200
428	20230307	17850	18240	18240	17700	31467	560964530	00	0.00	N	5	-180
429	20230306	18030	17760	18180	17500	35157	627220740	00	0.00	N	2	520
430	20230303	17510	17710	17720	17450	36892	646005960	00	0.00	N	5	-190
431	20230302	17700	18060	18070	17630	30309	537670200	00	0.00	N	5	-350
432	20230228	18050	17850	18120	17800	27271	489481480	00	0.00	N	2	200
433	20230227	17850	18170	18480	17770	70080	1261750220	00	0.00	N	5	-630
434	20230224	18480	18720	18860	18350	31785	589943290	00	0.00	N	5	-240
435	20230223	18720	18700	18970	18570	27807	520355030	00	0.00	N	2	20
436	20230222	18700	18810	18980	18600	64007	1198557400	00	0.00	N	5	-340
437	20230221	19040	20000	20050	18910	114775	2226310880	00	0.00	N	5	-200
438	20230220	19240	19470	19470	18990	39061	746013840	00	0.00	N	2	130
439	20230217	19110	19040	19500	19040	42002	805318670	00	0.00	N	5	-490
440	20230216	19600	18980	19600	18770	55761	1078021430	00	0.00	N	2	890
441	20230215	18710	18990	19400	18680	44997	852856160	00	0.00	N	5	-340
442	20230214	19050	19050	19330	18880	49744	946560800	00	0.00	N	2	10
443	20230213	19040	19530	19540	18850	73047	1389489870	00	0.00	N	5	-500
444	20230210	19540	20350	20450	19440	90026	1768217290	00	0.00	N	5	-810
445	20230209	20350	19800	20650	19620	180109	3632715280	00	0.00	N	2	800
446	20230208	19550	19850	20550	19420	281135	5551257400	00	0.00	N	5	-600
447	20230207	20150	19860	20800	19580	340780	6927479510	00	0.00	N	2	230
448	20230206	19920	19610	20100	19110	232730	4575743450	00	0.00	N	2	500
449	20230203	19420	18760	19610	18650	210137	4043169010	00	0.00	N	2	660
450	20230202	18760	18180	18830	18070	94620	1759273260	00	0.00	N	2	710
451	20230201	18050	17750	18160	17710	44839	804780700	00	0.00	N	2	300
452	20230131	17750	18200	18250	17610	89259	1588653920	00	0.00	N	5	-470
453	20230130	18220	18600	18640	18010	27604	503595700	00	0.00	N	5	-180
454	20230127	18400	18350	18600	18130	32331	594552990	00	0.00	N	2	170
455	20230126	18230	18250	18380	17850	42048	763674390	00	0.00	N	5	-20
456	20230125	18250	18050	18400	17800	73938	1345053440	00	0.00	N	2	500
457	20230120	17750	17900	18200	17600	31732	566829900	00	0.00	N	5	-50
458	20230119	17800	17350	18100	17200	49826	884965450	00	0.00	N	2	400
459	20230118	17400	17700	17850	17400	26923	470469700	00	0.00	N	5	-300
460	20230117	17700	17650	17950	17550	47879	848554200	00	0.00	N	2	150
461	20230116	17550	17650	17650	17350	57547	1004775750	00	0.00	N	2	100
462	20230113	17450	17550	17800	17400	47431	833207900	00	0.00	N	5	-150
463	20230112	17600	17000	19450	16600	625544	11413637200	00	0.00	N	2	750
464	20230111	16850	16750	17000	16600	39639	666210350	00	0.00	N	2	100
465	20230110	16750	16900	17100	16600	34827	585737200	00	0.00	N	5	-100
466	20230109	16850	16850	17000	16750	29305	492748300	00	0.00	N	2	50
467	20230106	16800	16650	17000	16450	30225	507398700	00	0.00	N	2	150
468	20230105	16650	16550	16650	16400	17701	292443700	00	0.00	N	2	100
469	20230104	16550	15950	16600	15750	26859	439013250	00	0.00	N	2	400
470	20230103	16150	15900	16300	15900	23077	371188250	00	0.00	N	2	50
471	20230102	16100	16100	16600	15900	41873	677936700	00	0.00	N	5	-200
472	20221229	16300	16950	17000	16250	53885	885984650	00	0.00	N	5	-650
473	20221228	16950	16700	17000	16500	42161	705677250	02	0.00	N	2	100
474	20221227	16850	17150	17250	16700	77293	1308324150	00	0.00	N	5	-50
475	20221226	16900	17050	17200	16550	57663	973138000	00	0.00	N	3	0
476	20221223	16900	18000	18000	16850	88268	1522873800	00	0.00	N	5	-1000
477	20221222	17900	17950	18100	17700	42250	755645800	00	0.00	N	5	-50
478	20221221	17950	18050	18100	17900	20509	368436500	00	0.00	N	3	0
479	20221220	17950	18500	18550	17900	68159	1236203450	00	0.00	N	5	-550
480	20221219	18500	18350	18500	18000	33562	612215050	00	0.00	N	2	50
481	20221216	18450	18550	18650	18200	48040	883720800	00	0.00	N	5	-300
482	20221215	18750	18750	19150	18600	84734	1594585200	00	0.00	N	3	0
483	20221214	18750	17650	20250	17500	629421	11995829200	00	0.00	N	2	1150
484	20221213	17600	17800	17850	17200	63261	1101747300	00	0.00	N	5	-250
485	20221212	17850	18200	18300	17800	83103	1491645500	00	0.00	N	5	-550
486	20221209	18400	18750	19100	18100	163808	3011971700	00	0.00	N	5	-600
487	20221208	19000	18700	19000	18250	405591	7632741650	00	0.00	N	2	300
488	20221207	18700	17600	18850	17600	199548	3678203100	00	0.00	N	2	1100
489	20221206	17600	17500	18250	17400	88401	1572106200	00	0.00	N	5	-150
490	20221205	17750	17250	17900	17250	78133	1383622950	00	0.00	N	2	500
491	20221202	17250	17600	17600	17200	57361	992154150	00	0.00	N	5	-400
492	20221201	17650	17650	17950	17400	121209	2149437250	00	0.00	N	2	300
493	20221130	17350	17350	17500	17150	42798	740121750	00	0.00	N	5	-150
494	20221129	17500	17050	17600	16950	55341	963405350	00	0.00	N	2	500
495	20221128	17000	17100	17100	16850	54320	920497550	00	0.00	N	5	-300
496	20221125	17300	17750	17850	17200	59701	1034081850	00	0.00	N	5	-400
497	20221124	17700	17250	17800	17200	51619	907617600	00	0.00	N	2	350
498	20221123	17350	16800	17500	16800	65854	1132198850	00	0.00	N	2	600
499	20221122	16750	17100	17100	16500	77185	1292042550	00	0.00	N	5	-200
500	20221121	16950	18150	18400	16800	202203	3500270150	00	0.00	N	5	-1350
501	20221118	18300	17650	19200	17550	445624	8224489200	00	0.00	N	2	800
502	20221117	17500	17300	17750	17000	104064	1813863250	00	0.00	N	2	150
503	20221116	17350	17600	17600	17050	93802	1620057150	00	0.00	N	5	-200
504	20221115	17550	17250	17700	17250	131635	2295417600	00	0.00	N	2	350
505	20221114	17200	17300	18200	17000	541500	9509546800	00	0.00	N	2	300
506	20221111	16900	15400	17600	15400	1230347	20492008550	00	0.00	N	2	1950
507	20221110	14950	15000	15300	14600	122592	1816939750	00	0.00	N	5	-300
508	20221109	15250	15300	15550	15100	67392	1031828750	00	0.00	N	5	-50
509	20221108	15300	14850	15500	14800	118720	1803178250	00	0.00	N	2	700
510	20221107	14600	14600	14900	14450	55214	811331450	00	0.00	N	2	100
511	20221104	14500	14950	14950	14400	129431	1884359700	00	0.00	N	5	-500
512	20221103	15000	15150	15250	14950	99886	1500699000	00	0.00	N	5	-450
513	20221102	15450	15650	15650	15300	68080	1050087400	00	0.00	N	5	-250
514	20221101	15700	15500	15750	15400	25663	400232150	00	0.00	N	2	200
515	20221031	15500	15750	15750	15250	30328	469234350	00	0.00	N	2	100
516	20221028	15400	15700	16000	15400	57310	894731000	00	0.00	N	5	-400
517	20221027	15800	15450	16350	15400	52257	828563600	00	0.00	N	2	400
518	20221026	15400	15650	15750	15350	48017	743335400	00	0.00	N	5	-250
519	20221025	15650	15800	16000	15650	34504	543898950	00	0.00	N	5	-150
520	20221024	15800	15400	15950	15400	68239	1073615350	00	0.00	N	2	500
521	20221021	15300	15650	15650	15250	73925	1139274450	00	0.00	N	5	-450
522	20221020	15750	16500	16550	15700	122218	1952770200	00	0.00	N	5	-800
523	20221019	16550	17150	17200	16450	146521	2448820300	00	0.00	N	5	-500
524	20221018	17050	16900	17750	16850	208600	3592167250	00	0.00	N	2	250
525	20221017	16800	16500	17150	16350	129074	2167760850	00	0.00	N	2	50
526	20221014	16750	16550	16800	15950	316112	5191756900	00	0.00	N	2	550
527	20221013	16200	15200	18150	15200	1095257	18241260400	00	0.00	N	2	1050
528	20221012	15150	15050	15450	15000	59039	898173150	00	0.00	N	5	-50
529	20221011	15200	15650	15800	15000	99752	1523931400	00	0.00	N	5	-850
530	20221007	16050	15900	16250	15750	58109	928504300	00	0.00	N	5	-150
531	20221006	16200	15950	16350	15800	59997	966962800	00	0.00	N	2	250
532	20221005	15950	16500	16500	15650	57831	923028050	00	0.00	N	5	-250
533	20221004	16200	15700	16500	15700	92148	1493463150	00	0.00	N	2	650
534	20220930	15550	15450	15850	15250	90973	1410582600	00	0.00	N	5	-200
535	20220929	15750	16100	16200	15650	57974	921539350	00	0.00	N	2	100
536	20220928	15650	15900	16200	15250	126786	1988605800	00	0.00	N	5	-300
537	20220927	15950	16150	16200	15350	107795	1691601900	00	0.00	N	2	100
538	20220926	15850	16450	16800	15850	143367	2322536950	00	0.00	N	5	-650
539	20220923	16500	16450	16750	16250	110186	1810049400	00	0.00	N	5	-250
540	20220922	16750	16950	17100	16100	143587	2377903750	00	0.00	N	5	-350
541	20220921	17100	17350	17800	17000	105661	1823114800	00	0.00	N	5	-300
542	20220920	17400	16450	17400	16400	257296	4374368650	00	0.00	N	2	1250
543	20220919	16150	16300	16850	16100	133088	2182519450	00	0.00	N	2	50
544	20220916	16100	16350	16550	15950	96615	1565086100	00	0.00	N	5	-200
545	20220915	16300	16000	17400	15750	506394	8419617250	00	0.00	N	2	350
546	20220914	15950	15600	16200	15600	67299	1068404050	00	0.00	N	5	-350
547	20220913	16300	15600	16350	15600	92243	1479378650	00	0.00	N	2	900
548	20220908	15400	15500	15900	15350	112132	1746165450	00	0.00	N	3	0
549	20220907	15400	15750	17300	15200	657187	10650416350	00	0.00	N	5	-400
550	20220906	15800	15700	16100	15700	50764	806584050	00	0.00	N	2	50
551	20220905	15750	16150	16400	15650	73497	1169307500	00	0.00	N	5	-250
552	20220902	16000	16300	16300	15850	103004	1651752100	00	0.00	N	2	500
553	20220901	15500	16050	16150	15500	71984	1131703050	00	0.00	N	5	-700
554	20220831	16200	16250	16350	16000	53377	861352650	00	0.00	N	5	-300
555	20220830	16500	15950	16500	15950	73474	1189440450	00	0.00	N	2	550
556	20220829	15950	16100	16250	15750	66870	1062112200	00	0.00	N	5	-450
557	20220826	16400	16750	16750	16350	56869	937743150	00	0.00	N	5	-200
558	20220825	16600	16400	16600	16150	52254	858279700	00	0.00	N	2	250
559	20220824	16350	16200	16350	15950	58381	940390400	00	0.00	N	2	150
560	20220823	16200	16200	16650	16100	51997	844137250	00	0.00	N	5	-250
561	20220822	16450	16750	16750	16350	49847	821787150	00	0.00	N	5	-300
562	20220819	16750	17100	17250	16650	52028	876189400	00	0.00	N	5	-250
563	20220818	17000	17000	17350	16700	60057	1021064000	00	0.00	N	5	-150
564	20220817	17150	17900	17950	17050	84476	1464795300	00	0.00	N	5	-700
565	20220816	17850	18150	18250	17850	31081	558009200	00	0.00	N	5	-150
566	20220812	18000	17850	18100	17600	44467	795838350	00	0.00	N	2	100
567	20220811	17900	17850	18150	17700	72123	1291643700	00	0.00	N	2	400
568	20220810	17500	18200	18200	17400	44045	780475000	00	0.00	N	5	-600
569	20220809	18100	17900	18200	17600	67268	1203693950	00	0.00	N	5	-50
570	20220808	18150	18450	18450	18100	52123	948131150	00	0.00	N	5	-250
571	20220805	18400	18100	18450	17900	55393	1008578600	00	0.00	N	2	300
572	20220804	18100	18100	18250	17850	69073	1248679300	00	0.00	N	2	100
573	20220803	18000	18050	18350	17600	100080	1786851100	00	0.00	N	5	-100
574	20220802	18100	17050	18500	16800	154650	2744045100	00	0.00	N	2	900
575	20220801	17200	17250	17350	16950	46072	787968400	00	0.00	N	3	0
576	20220729	17200	17150	17600	17100	42244	731112400	00	0.00	N	2	50
577	20220728	17150	17450	17600	17050	55536	960832950	00	0.00	N	5	-100
578	20220727	17250	17050	17500	17050	23294	402677550	00	0.00	N	2	200
579	20220726	17050	16750	17250	16700	29837	507869850	00	0.00	N	2	250
580	20220725	16800	17000	17250	16700	28843	487609400	00	0.00	N	5	-250
581	20220722	17050	17150	17500	17050	46768	806841600	00	0.00	N	5	-250
582	20220721	17300	16950	17450	16850	62151	1069897450	00	0.00	N	2	450
583	20220720	16850	17300	17550	16800	58177	993109950	00	0.00	N	5	-300
584	20220719	17150	17000	17150	16750	25420	429608100	00	0.00	N	5	-50
585	20220718	17200	16450	17200	16450	59908	1015687550	00	0.00	N	2	900
586	20220715	16300	16350	16750	15650	77401	1246032050	00	0.00	N	5	-250
587	20220714	16550	16350	16750	16300	51774	856190550	00	0.00	N	5	-200
588	20220713	16750	16350	16850	16150	37395	619279350	00	0.00	N	2	500
589	20220712	16250	16850	16850	16200	31890	527328400	00	0.00	N	5	-750
590	20220711	17000	17000	17200	16800	29773	506193850	00	0.00	N	3	0
591	20220708	17000	16800	17400	16750	37000	631206700	00	0.00	N	2	250
592	20220707	16750	16700	16950	16550	36649	612333000	00	0.00	N	2	200
593	20220706	16550	16800	17200	16500	73933	1239562900	00	0.00	N	5	-650
594	20220705	17200	16250	17250	16250	66261	1119143050	00	0.00	N	2	950
595	20220704	16250	16000	16400	15850	41435	666433850	00	0.00	N	2	250
596	20220701	16000	16550	16700	15800	47185	761100200	00	0.00	N	5	-300
597	20220630	16300	16900	16900	16200	40169	661962000	00	0.00	N	5	-600
598	20220629	16900	16900	17150	16800	43715	740375450	00	0.00	N	5	-500
599	20220628	17400	17800	17800	17000	29685	513511850	00	0.00	N	5	-150
600	20220627	17550	17050	17750	16650	62043	1078929350	00	0.00	N	2	500
601	20220624	17050	16200	17150	16200	50799	853775500	00	0.00	N	2	650
602	20220623	16400	16500	17100	16200	91722	1522572200	00	0.00	N	5	-100
603	20220622	16500	17700	17900	16450	98194	1650087000	00	0.00	N	5	-1250
604	20220621	17750	17200	17850	17100	46523	817667150	00	0.00	N	2	500
605	20220620	17250	17600	17900	16700	79030	1349472950	00	0.00	N	5	-350
606	20220617	17600	17350	17800	17250	95377	1668948550	00	0.00	N	5	-350
607	20220616	17950	18650	18900	17950	64509	1185440000	00	0.00	N	5	-350
608	20220615	18300	18700	19250	18050	87620	1610439550	00	0.00	N	5	-800
609	20220614	19100	18900	19450	18450	98224	1850364450	00	0.00	N	5	-100
610	20220613	19200	19900	20000	19150	74747	1456170450	00	0.00	N	5	-850
611	20220610	20050	20000	20650	20000	78318	1586355450	00	0.00	N	5	-300
612	20220609	20350	20700	20850	20100	118641	2408639850	00	0.00	N	5	-600
613	20220608	20950	21300	21450	20800	73762	1548816000	00	0.00	N	5	-300
614	20220607	21250	22100	22150	21100	95866	2054398200	00	0.00	N	5	-1100
615	20220603	22350	22600	22800	22150	65917	1476026600	00	0.00	N	5	-200
616	20220602	22550	23150	23450	22500	145707	3328915950	00	0.00	N	2	350
617	20220531	22200	22200	22650	21900	326487	7259976450	00	0.00	N	2	250
618	20220530	21950	22000	22150	21800	66607	1459151800	00	0.00	N	2	250
619	20220527	21700	21850	22150	21550	60934	1324276850	00	0.00	N	5	-100
620	20220526	21800	22100	22400	21500	51821	1134640700	00	0.00	N	3	0
621	20220525	21800	21800	22350	21600	64881	1429831400	00	0.00	N	2	100
622	20220524	21700	22600	22650	21500	57158	1258133250	00	0.00	N	5	-850
623	20220523	22550	23000	23150	22250	67173	1512823500	00	0.00	N	5	-500
624	20220520	23050	22900	23400	22400	73459	1693808000	00	0.00	N	2	750
625	20220519	22300	22800	23000	21950	163565	3666949100	00	0.00	N	5	-1150
626	20220518	23450	23750	24300	23150	92156	2169519900	00	0.00	N	5	-400
627	20220517	23850	24300	24300	23600	76470	1824200950	00	0.00	N	5	-400
628	20220516	24250	25150	25400	24200	82839	2032374800	00	0.00	N	5	-600